EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
9.18
-0.08 (-0.86%)
Oct 23, 2026, 3:45 PM EDT - Market open
EverCommerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.16 | 9.20 | 9.00 | 9.18 | 9.18 | -0.86% | 50,858 |
| Oct 22, 2026 | 9.13 | 9.27 | 9.00 | 9.26 | 9.26 | 0.22% | 109,498 |
| Oct 21, 2026 | 9.28 | 9.42 | 9.14 | 9.24 | 9.24 | 0.87% | 51,287 |
| Oct 20, 2026 | 9.53 | 9.86 | 9.12 | 9.16 | 9.16 | -3.68% | 52,828 |
| Oct 19, 2026 | 9.40 | 9.61 | 9.32 | 9.51 | 9.51 | 1.06% | 42,354 |
| Oct 16, 2026 | 9.60 | 9.75 | 9.22 | 9.41 | 9.41 | -1.26% | 54,850 |
| Oct 15, 2026 | 9.31 | 9.69 | 9.31 | 9.53 | 9.53 | 1.71% | 56,768 |
| Oct 14, 2026 | 9.36 | 9.60 | 9.29 | 9.37 | 9.37 | -1.06% | 88,030 |
| Oct 13, 2026 | 9.24 | 9.74 | 9.00 | 9.47 | 9.47 | 1.94% | 127,900 |
| Oct 12, 2026 | 9.19 | 9.82 | 9.07 | 9.29 | 9.29 | 1.64% | 182,898 |
| Oct 9, 2026 | 9.16 | 9.16 | 8.95 | 9.14 | 9.14 | 0.88% | 71,145 |
| Oct 8, 2026 | 9.21 | 9.32 | 9.00 | 9.06 | 9.06 | -2.58% | 93,086 |
| Oct 7, 2026 | 9.27 | 9.66 | 9.14 | 9.30 | 9.30 | 0.32% | 178,600 |
| Oct 6, 2026 | 9.13 | 9.55 | 9.10 | 9.27 | 9.27 | 2.21% | 89,834 |
| Oct 5, 2026 | 8.92 | 9.30 | 8.92 | 9.07 | 9.07 | 1.45% | 98,967 |
| Oct 2, 2026 | 9.88 | 9.88 | 8.92 | 8.94 | 8.94 | -9.61% | 144,417 |
| Oct 1, 2026 | 8.75 | 10.07 | 8.75 | 9.89 | 9.89 | 14.20% | 277,608 |
| Sep 30, 2026 | 8.13 | 8.81 | 8.06 | 8.66 | 8.66 | 8.11% | 168,831 |
| Sep 29, 2026 | 8.07 | 8.20 | 7.83 | 8.01 | 8.01 | 0.50% | 106,630 |
| Sep 28, 2026 | 8.08 | 8.11 | 7.46 | 7.97 | 7.97 | -1.36% | 130,115 |
| Sep 25, 2026 | 8.39 | 8.49 | 8.02 | 8.08 | 8.08 | -2.88% | 117,803 |
| Sep 24, 2026 | 8.30 | 8.46 | 8.17 | 8.32 | 8.32 | - | 153,035 |
| Sep 23, 2026 | 8.07 | 8.48 | 7.99 | 8.32 | 8.32 | 3.23% | 162,293 |
| Sep 22, 2026 | 8.29 | 8.31 | 7.57 | 8.06 | 8.06 | -2.30% | 174,733 |
| Sep 21, 2026 | 7.76 | 8.40 | 7.63 | 8.25 | 8.25 | 6.18% | 186,556 |
| Sep 18, 2026 | 7.71 | 7.99 | 7.54 | 7.77 | 7.77 | 1.17% | 290,494 |
| Sep 17, 2026 | 7.95 | 8.02 | 7.55 | 7.68 | 7.68 | -3.40% | 176,628 |
| Sep 16, 2026 | 7.95 | 8.02 | 7.80 | 7.95 | 7.95 | 0.89% | 161,057 |
| Sep 15, 2026 | 7.45 | 8.01 | 7.30 | 7.88 | 7.88 | 4.23% | 198,031 |
| Sep 14, 2026 | 6.56 | 7.69 | 6.56 | 7.56 | 7.56 | 19.81% | 414,599 |
| Sep 11, 2026 | 6.53 | 6.60 | 6.21 | 6.31 | 6.31 | -3.37% | 180,663 |
| Sep 10, 2026 | 6.72 | 6.90 | 6.46 | 6.53 | 6.53 | -3.40% | 134,725 |
| Sep 9, 2026 | 7.15 | 7.17 | 6.63 | 6.76 | 6.76 | -5.85% | 181,147 |
| Sep 8, 2026 | 7.91 | 7.92 | 6.94 | 7.18 | 7.18 | -9.34% | 253,243 |
| Sep 4, 2026 | 7.93 | 8.04 | 7.66 | 7.92 | 7.92 | -0.13% | 162,412 |
| Sep 3, 2026 | 8.02 | 8.17 | 7.84 | 7.93 | 7.93 | - | 105,845 |
| Sep 2, 2026 | 8.08 | 8.10 | 7.74 | 7.93 | 7.93 | -1.73% | 182,287 |
| Sep 1, 2026 | 8.77 | 8.79 | 7.93 | 8.07 | 8.07 | -9.02% | 221,206 |
| Aug 31, 2026 | 9.20 | 9.23 | 8.80 | 8.87 | 8.87 | -3.59% | 123,687 |
| Aug 28, 2026 | 9.30 | 9.40 | 9.13 | 9.20 | 9.20 | -1.50% | 110,814 |
| Aug 27, 2026 | 9.12 | 9.36 | 9.00 | 9.34 | 9.34 | 3.55% | 87,095 |
| Aug 26, 2026 | 8.90 | 9.30 | 8.73 | 9.02 | 9.02 | 0.67% | 120,662 |
| Aug 25, 2026 | 9.63 | 9.63 | 8.85 | 8.96 | 8.96 | -6.18% | 191,485 |
| Aug 24, 2026 | 9.60 | 9.71 | 9.44 | 9.55 | 9.55 | -0.93% | 82,110 |
| Aug 21, 2026 | 9.79 | 9.79 | 9.39 | 9.64 | 9.64 | -0.41% | 79,570 |
| Aug 20, 2026 | 10.00 | 10.02 | 9.61 | 9.68 | 9.68 | -4.25% | 116,098 |
| Aug 19, 2026 | 10.08 | 10.38 | 10.00 | 10.11 | 10.11 | 1.30% | 151,971 |
| Aug 18, 2026 | 10.15 | 10.23 | 9.85 | 9.98 | 9.98 | -1.77% | 112,529 |
| Aug 17, 2026 | 10.09 | 10.28 | 10.04 | 10.16 | 10.16 | -0.29% | 186,236 |
| Aug 14, 2026 | 10.11 | 10.23 | 9.92 | 10.19 | 10.19 | 0.79% | 143,053 |